35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 190200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 10891 |
| 3 | 20240906 | 190100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 4 | 20240906 | 190000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 5 | 20240906 | 185900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 6 | 20240906 | 185800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 7 | 20240906 | 185700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 8 | 20240906 | 185600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 9 | 20240906 | 185500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 10 | 20240906 | 185400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 11 | 20240906 | 185300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 12 | 20240906 | 185200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 13 | 20240906 | 185100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 14 | 20240906 | 185000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 15 | 20240906 | 184900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 16 | 20240906 | 184800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 17 | 20240906 | 184700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 18 | 20240906 | 184600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 19 | 20240906 | 184500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 20 | 20240906 | 184400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 21 | 20240906 | 184300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 22 | 20240906 | 184200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 23 | 20240906 | 184100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 24 | 20240906 | 184000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 25 | 20240906 | 183900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 26 | 20240906 | 183800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 27 | 20240906 | 183700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 28 | 20240906 | 183600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 29 | 20240906 | 183500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 30 | 20240906 | 183400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 31 | 20240906 | 183300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 32 | 20240906 | 183200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 10891 |
| 33 | 20240906 | 183100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 34 | 20240906 | 183000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 35 | 20240906 | 182900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 36 | 20240906 | 182800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 37 | 20240906 | 182700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 38 | 20240906 | 182600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 39 | 20240906 | 182500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 40 | 20240906 | 182400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 41 | 20240906 | 182300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 42 | 20240906 | 182200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 43 | 20240906 | 182100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 44 | 20240906 | 182000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 45 | 20240906 | 181900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 46 | 20240906 | 181800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 47 | 20240906 | 181700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 48 | 20240906 | 181600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 49 | 20240906 | 181500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 50 | 20240906 | 181400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 51 | 20240906 | 181300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 52 | 20240906 | 181200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 53 | 20240906 | 181100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 54 | 20240906 | 181000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 55 | 20240906 | 180900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 56 | 20240906 | 180800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 57 | 20240906 | 180700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 58 | 20240906 | 180600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 59 | 20240906 | 180500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 60 | 20240906 | 180400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 61 | 20240906 | 180300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 62 | 20240906 | 180200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 10891 |
| 63 | 20240906 | 180100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 64 | 20240906 | 180000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 65 | 20240906 | 175900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 66 | 20240906 | 175800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 67 | 20240906 | 175700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 68 | 20240906 | 175600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 69 | 20240906 | 175500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 70 | 20240906 | 175400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 71 | 20240906 | 175300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 72 | 20240906 | 175200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 73 | 20240906 | 175100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 74 | 20240906 | 175000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 75 | 20240906 | 174900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 76 | 20240906 | 174800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 77 | 20240906 | 174700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 78 | 20240906 | 174600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 79 | 20240906 | 174500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 80 | 20240906 | 174400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 81 | 20240906 | 174300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 82 | 20240906 | 174200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 83 | 20240906 | 174100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 84 | 20240906 | 174000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 85 | 20240906 | 173900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 86 | 20240906 | 173800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 87 | 20240906 | 173700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 88 | 20240906 | 173600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 89 | 20240906 | 173500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 90 | 20240906 | 173400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 91 | 20240906 | 173300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 92 | 20240906 | 173200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 10891 |
| 93 | 20240906 | 173100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 94 | 20240906 | 173000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 95 | 20240906 | 172900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 96 | 20240906 | 172800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 97 | 20240906 | 172700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 98 | 20240906 | 172600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 99 | 20240906 | 172500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 100 | 20240906 | 172400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 101 | 20240906 | 172300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 102 | 20240906 | 172200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 103 | 20240906 | 172100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 104 | 20240906 | 172000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 105 | 20240906 | 171900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 106 | 20240906 | 171800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 107 | 20240906 | 171700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 108 | 20240906 | 171600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 109 | 20240906 | 171500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 110 | 20240906 | 171400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 111 | 20240906 | 171300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 112 | 20240906 | 171200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 113 | 20240906 | 171100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 114 | 20240906 | 171000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 115 | 20240906 | 170900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 116 | 20240906 | 170800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 117 | 20240906 | 170700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 118 | 20240906 | 170600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 119 | 20240906 | 170500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 120 | 20240906 | 170400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 121 | 20240906 | 170300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 122 | 20240906 | 170200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 10891 |
| 123 | 20240906 | 170100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 124 | 20240906 | 170000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 125 | 20240906 | 165900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 126 | 20240906 | 165800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 127 | 20240906 | 165700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 128 | 20240906 | 165600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 129 | 20240906 | 165500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 130 | 20240906 | 165400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 131 | 20240906 | 165300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 132 | 20240906 | 165200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 133 | 20240906 | 165100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 134 | 20240906 | 165000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 135 | 20240906 | 164900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 136 | 20240906 | 164800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 137 | 20240906 | 164700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 138 | 20240906 | 164600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 139 | 20240906 | 164500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 140 | 20240906 | 164400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 141 | 20240906 | 164300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 142 | 20240906 | 164200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 143 | 20240906 | 164100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 144 | 20240906 | 164000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 145 | 20240906 | 163900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 146 | 20240906 | 163800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 147 | 20240906 | 163700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 148 | 20240906 | 163600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 149 | 20240906 | 163500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 150 | 20240906 | 163400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 151 | 20240906 | 163300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 152 | 20240906 | 163200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 10891 |
| 153 | 20240906 | 163100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 154 | 20240906 | 163000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 155 | 20240906 | 162900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 156 | 20240906 | 162800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 157 | 20240906 | 162700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 158 | 20240906 | 162600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 159 | 20240906 | 162500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 160 | 20240906 | 162400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 161 | 20240906 | 162300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 162 | 20240906 | 162200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 163 | 20240906 | 162100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 164 | 20240906 | 162000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 165 | 20240906 | 161900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 166 | 20240906 | 161800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 167 | 20240906 | 161700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 168 | 20240906 | 161600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 169 | 20240906 | 161500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 170 | 20240906 | 161400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 171 | 20240906 | 161300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 172 | 20240906 | 161200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 173 | 20240906 | 161100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 174 | 20240906 | 161000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 175 | 20240906 | 160900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 176 | 20240906 | 160800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 177 | 20240906 | 160700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 178 | 20240906 | 160600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 179 | 20240906 | 160500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 180 | 20240906 | 160400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 181 | 20240906 | 160300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 182 | 20240906 | 160200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 10891 |
| 183 | 20240906 | 160100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 184 | 20240906 | 160000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 185 | 20240906 | 155900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 186 | 20240906 | 155800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 187 | 20240906 | 155700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 188 | 20240906 | 155600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 189 | 20240906 | 155500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 190 | 20240906 | 155400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 191 | 20240906 | 155300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 192 | 20240906 | 155200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 193 | 20240906 | 155100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 194 | 20240906 | 155000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 195 | 20240906 | 154900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 196 | 20240906 | 154800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 197 | 20240906 | 154700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 198 | 20240906 | 154600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 199 | 20240906 | 154500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 200 | 20240906 | 154400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 201 | 20240906 | 154300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 202 | 20240906 | 154200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 203 | 20240906 | 154100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 204 | 20240906 | 154000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 205 | 20240906 | 153900 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 206 | 20240906 | 153800 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 207 | 20240906 | 153700 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 208 | 20240906 | 153600 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 209 | 20240906 | 153500 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 210 | 20240906 | 153400 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 211 | 20240906 | 153300 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 212 | 20240906 | 153200 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 10891 |
| 213 | 20240906 | 153100 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 214 | 20240906 | 153000 | 21841121100 | 151500 | 151500 | 151500 | 151500 | 10891 |
| 215 | 20240906 | 152900 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 216 | 20240906 | 152800 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 217 | 20240906 | 152700 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 218 | 20240906 | 152600 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 219 | 20240906 | 152500 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 220 | 20240906 | 152400 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 221 | 20240906 | 152300 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 222 | 20240906 | 152200 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 223 | 20240906 | 152100 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 224 | 20240906 | 152000 | 20191134600 | 151600 | 151600 | 151600 | 151600 | 0 |
| 225 | 20240906 | 151900 | 20191134600 | 151600 | 151600 | 151700 | 151600 | 323 |
| 226 | 20240906 | 151800 | 20142151300 | 151700 | 152100 | 152100 | 151600 | 970 |
| 227 | 20240906 | 151700 | 19994890300 | 152100 | 152100 | 152100 | 152000 | 203 |
| 228 | 20240906 | 151600 | 19964020000 | 152100 | 152000 | 152100 | 151900 | 265 |
| 229 | 20240906 | 151500 | 19923740500 | 151900 | 152200 | 152200 | 151900 | 288 |
| 230 | 20240906 | 151400 | 19879963500 | 152200 | 152100 | 152200 | 152000 | 282 |
| 231 | 20240906 | 151300 | 19837075000 | 152100 | 152000 | 152100 | 151900 | 165 |
| 232 | 20240906 | 151200 | 19811986300 | 152000 | 152100 | 152100 | 151900 | 344 |
| 233 | 20240906 | 151100 | 19759700800 | 152100 | 152100 | 152100 | 152000 | 378 |
| 234 | 20240906 | 151000 | 19702218900 | 152100 | 152000 | 152100 | 151900 | 231 |
| 235 | 20240906 | 150900 | 19667102000 | 152000 | 151900 | 152100 | 151900 | 601 |
| 236 | 20240906 | 150800 | 19575730900 | 151900 | 151900 | 152100 | 151800 | 277 |
| 237 | 20240906 | 150700 | 19533631900 | 151900 | 152000 | 152100 | 151900 | 312 |
| 238 | 20240906 | 150600 | 19486214900 | 152000 | 152000 | 152000 | 151800 | 473 |
| 239 | 20240906 | 150500 | 19414355400 | 152100 | 152000 | 152100 | 151900 | 222 |
| 240 | 20240906 | 150400 | 19380603500 | 152000 | 152000 | 152100 | 151900 | 250 |
| 241 | 20240906 | 150300 | 19342596700 | 152000 | 151800 | 152000 | 151700 | 229 |
| 242 | 20240906 | 150200 | 19307831700 | 151700 | 151800 | 151900 | 151700 | 226 |
| 243 | 20240906 | 150100 | 19273525000 | 151800 | 151700 | 151900 | 151600 | 545 |
| 244 | 20240906 | 150000 | 19190825600 | 151700 | 151600 | 151700 | 151600 | 345 |
| 245 | 20240906 | 145900 | 19138505100 | 151600 | 151800 | 151900 | 151600 | 594 |
| 246 | 20240906 | 145800 | 19048393200 | 151900 | 151800 | 151900 | 151700 | 251 |
| 247 | 20240906 | 145700 | 19010297600 | 151800 | 152000 | 152000 | 151700 | 454 |
| 248 | 20240906 | 145600 | 18941371700 | 151900 | 152200 | 152200 | 151900 | 365 |
| 249 | 20240906 | 145500 | 18885887800 | 152200 | 151900 | 152200 | 151800 | 291 |
| 250 | 20240906 | 145400 | 18841670900 | 151900 | 151900 | 152000 | 151800 | 347 |
| 251 | 20240906 | 145300 | 18788957800 | 151800 | 151800 | 152000 | 151700 | 408 |
| 252 | 20240906 | 145200 | 18727003800 | 151800 | 151900 | 152000 | 151800 | 262 |
| 253 | 20240906 | 145100 | 18687212300 | 152000 | 151900 | 152100 | 151900 | 464 |
| 254 | 20240906 | 145000 | 18616700000 | 151900 | 151700 | 152000 | 151700 | 256 |
| 255 | 20240906 | 144900 | 18577805900 | 151800 | 151900 | 152000 | 151700 | 514 |
| 256 | 20240906 | 144800 | 18499729500 | 151900 | 151800 | 151900 | 151800 | 258 |
| 257 | 20240906 | 144700 | 18460548400 | 151900 | 152000 | 152000 | 151800 | 381 |
| 258 | 20240906 | 144600 | 18402668200 | 152000 | 151800 | 152000 | 151800 | 428 |
| 259 | 20240906 | 144500 | 18337642700 | 151900 | 151800 | 152000 | 151700 | 295 |
| 260 | 20240906 | 144400 | 18292838400 | 151800 | 152000 | 152000 | 151800 | 344 |
| 261 | 20240906 | 144300 | 18240592200 | 152000 | 151900 | 152000 | 151800 | 183 |
| 262 | 20240906 | 144200 | 18212794100 | 151800 | 151800 | 152000 | 151800 | 292 |
| 263 | 20240906 | 144100 | 18168448100 | 151900 | 151900 | 152200 | 151800 | 303 |
| 264 | 20240906 | 144000 | 18122396400 | 151900 | 151700 | 152300 | 151600 | 239 |
| 265 | 20240906 | 143900 | 18086091700 | 151700 | 151800 | 151900 | 151700 | 688 |
| 266 | 20240906 | 143800 | 17981677300 | 151900 | 151900 | 151900 | 151800 | 180 |
| 267 | 20240906 | 143700 | 17954342300 | 151900 | 152100 | 152100 | 151900 | 313 |
| 268 | 20240906 | 143600 | 17906771200 | 152100 | 152100 | 152100 | 151900 | 366 |
| 269 | 20240906 | 143500 | 17851135400 | 152100 | 152100 | 152200 | 152000 | 282 |
| 270 | 20240906 | 143400 | 17808247900 | 152200 | 152200 | 152300 | 152000 | 406 |
| 271 | 20240906 | 143300 | 17746485100 | 152200 | 152200 | 152400 | 152100 | 280 |
| 272 | 20240906 | 143200 | 17703861900 | 152200 | 152400 | 152400 | 152100 | 357 |
| 273 | 20240906 | 143100 | 17649507900 | 152300 | 152300 | 152500 | 152200 | 221 |
| 274 | 20240906 | 143000 | 17615840700 | 152400 | 152200 | 152500 | 152100 | 248 |
| 275 | 20240906 | 142900 | 17578068900 | 152300 | 152400 | 152400 | 152100 | 352 |
| 276 | 20240906 | 142800 | 17524465800 | 152400 | 152400 | 152400 | 152200 | 273 |
| 277 | 20240906 | 142700 | 17482874800 | 152500 | 152200 | 152500 | 152100 | 314 |
| 278 | 20240906 | 142600 | 17435054100 | 152200 | 152400 | 152400 | 152100 | 367 |
| 279 | 20240906 | 142500 | 17379187100 | 152300 | 152300 | 152400 | 152200 | 178 |
| 280 | 20240906 | 142400 | 17352077000 | 152200 | 152400 | 152400 | 152000 | 371 |
| 281 | 20240906 | 142300 | 17295617400 | 152400 | 152200 | 152400 | 152200 | 224 |
| 282 | 20240906 | 142200 | 17261512300 | 152200 | 152200 | 152400 | 152100 | 635 |
| 283 | 20240906 | 142100 | 17164805800 | 152200 | 152300 | 152500 | 152100 | 319 |
| 284 | 20240906 | 142000 | 17116235600 | 152300 | 152300 | 152500 | 152200 | 408 |
| 285 | 20240906 | 141900 | 17054088400 | 152200 | 152200 | 152300 | 152000 | 323 |
| 286 | 20240906 | 141800 | 17004929100 | 152300 | 152000 | 152400 | 151900 | 301 |
| 287 | 20240906 | 141700 | 16959132700 | 152100 | 151800 | 152100 | 151800 | 203 |
| 288 | 20240906 | 141600 | 16928282300 | 151800 | 152000 | 152000 | 151700 | 338 |
| 289 | 20240906 | 141500 | 16876960700 | 152000 | 151900 | 152000 | 151900 | 160 |
| 290 | 20240906 | 141400 | 16852650300 | 151900 | 152000 | 152000 | 151800 | 285 |
| 291 | 20240906 | 141300 | 16809359700 | 151900 | 152000 | 152000 | 151800 | 339 |
| 292 | 20240906 | 141200 | 16757865200 | 151900 | 151900 | 152000 | 151800 | 398 |
| 293 | 20240906 | 141100 | 16697395900 | 152000 | 152000 | 152000 | 151900 | 239 |
| 294 | 20240906 | 141000 | 16661081200 | 152000 | 151900 | 152000 | 151800 | 165 |
| 295 | 20240906 | 140900 | 16636020500 | 151900 | 151900 | 152000 | 151700 | 414 |
| 296 | 20240906 | 140800 | 16573167700 | 151800 | 152000 | 152000 | 151800 | 358 |
| 297 | 20240906 | 140700 | 16518797000 | 152000 | 152100 | 152100 | 151900 | 283 |
| 298 | 20240906 | 140600 | 16475773100 | 152100 | 152000 | 152100 | 152000 | 269 |
| 299 | 20240906 | 140500 | 16434876300 | 152100 | 151800 | 152200 | 151800 | 914 |
| 300 | 20240906 | 140400 | 16295951900 | 151800 | 151800 | 151900 | 151700 | 409 |
| 301 | 20240906 | 140300 | 16233860100 | 151700 | 151700 | 151800 | 151700 | 358 |
| 302 | 20240906 | 140200 | 16179530500 | 151700 | 151700 | 152000 | 151700 | 487 |
| 303 | 20240906 | 140100 | 16105596700 | 151700 | 151800 | 151800 | 151700 | 200 |
| 304 | 20240906 | 140000 | 16075254400 | 151700 | 151700 | 151800 | 151700 | 206 |
| 305 | 20240906 | 135900 | 16043997100 | 151700 | 151800 | 151800 | 151700 | 264 |
| 306 | 20240906 | 135800 | 16003935200 | 151800 | 151900 | 151900 | 151800 | 269 |
| 307 | 20240906 | 135700 | 15963098400 | 151800 | 151900 | 152000 | 151800 | 436 |
| 308 | 20240906 | 135600 | 15896860000 | 152000 | 152100 | 152100 | 151900 | 660 |
| 309 | 20240906 | 135500 | 15796543200 | 152000 | 152000 | 152100 | 152000 | 489 |
| 310 | 20240906 | 135400 | 15722211700 | 152100 | 152300 | 152300 | 152000 | 568 |
| 311 | 20240906 | 135300 | 15635812300 | 152200 | 152300 | 152300 | 152200 | 193 |
| 312 | 20240906 | 135200 | 15606431300 | 152300 | 152300 | 152400 | 152200 | 228 |
| 313 | 20240906 | 135100 | 15571716600 | 152300 | 152300 | 152400 | 152300 | 276 |
| 314 | 20240906 | 135000 | 15529678200 | 152300 | 152300 | 152400 | 152300 | 104 |
| 315 | 20240906 | 134900 | 15513836900 | 152400 | 152400 | 152500 | 152300 | 348 |
| 316 | 20240906 | 134800 | 15460812500 | 152500 | 152500 | 152500 | 152400 | 112 |
| 317 | 20240906 | 134700 | 15443741400 | 152400 | 152600 | 152600 | 152400 | 414 |
| 318 | 20240906 | 134600 | 15380602700 | 152600 | 152500 | 152600 | 152500 | 269 |
| 319 | 20240906 | 134500 | 15339565100 | 152500 | 152600 | 152700 | 152500 | 96 |
| 320 | 20240906 | 134400 | 15324916700 | 152600 | 152800 | 152800 | 152600 | 168 |
| 321 | 20240906 | 134300 | 15299271600 | 152800 | 152600 | 152800 | 152600 | 211 |
| 322 | 20240906 | 134200 | 15267055200 | 152600 | 152600 | 152700 | 152500 | 430 |
| 323 | 20240906 | 134100 | 15201436500 | 152700 | 152700 | 152800 | 152600 | 205 |
| 324 | 20240906 | 134000 | 15170136400 | 152700 | 152600 | 152700 | 152600 | 179 |
| 325 | 20240906 | 133900 | 15142819400 | 152500 | 152500 | 152600 | 152500 | 143 |
| 326 | 20240906 | 133800 | 15121010200 | 152600 | 152400 | 152600 | 152400 | 246 |
| 327 | 20240906 | 133700 | 15083496500 | 152400 | 152400 | 152500 | 152400 | 152 |
| 328 | 20240906 | 133600 | 15060327000 | 152500 | 152500 | 152600 | 152400 | 198 |
| 329 | 20240906 | 133500 | 15030133000 | 152600 | 152700 | 152700 | 152500 | 140 |
| 330 | 20240906 | 133400 | 15008767500 | 152600 | 152600 | 152700 | 152500 | 214 |
| 331 | 20240906 | 133300 | 14976111200 | 152500 | 152700 | 152700 | 152500 | 291 |
| 332 | 20240906 | 133200 | 14931709200 | 152700 | 152500 | 152700 | 152500 | 281 |
| 333 | 20240906 | 133100 | 14888830900 | 152500 | 152500 | 152500 | 152300 | 219 |
| 334 | 20240906 | 133000 | 14855445600 | 152500 | 152500 | 152500 | 152300 | 333 |
| 335 | 20240906 | 132900 | 14804694500 | 152500 | 152500 | 152500 | 152400 | 160 |
| 336 | 20240906 | 132800 | 14780306600 | 152500 | 152600 | 152600 | 152400 | 235 |
| 337 | 20240906 | 132700 | 14744472400 | 152500 | 152500 | 152600 | 152500 | 138 |
| 338 | 20240906 | 132600 | 14723426100 | 152600 | 152600 | 152600 | 152500 | 111 |
| 339 | 20240906 | 132500 | 14706496400 | 152600 | 152600 | 152600 | 152500 | 168 |
| 340 | 20240906 | 132400 | 14680864400 | 152600 | 152700 | 152700 | 152500 | 169 |
| 341 | 20240906 | 132300 | 14655074600 | 152600 | 152500 | 152600 | 152500 | 339 |
| 342 | 20240906 | 132200 | 14603356500 | 152600 | 152600 | 152600 | 152500 | 55 |
| 343 | 20240906 | 132100 | 14594966100 | 152600 | 152600 | 152700 | 152500 | 216 |
| 344 | 20240906 | 132000 | 14562015900 | 152600 | 152700 | 152700 | 152500 | 286 |
| 345 | 20240906 | 131900 | 14518370300 | 152700 | 152500 | 152800 | 152500 | 223 |
| 346 | 20240906 | 131800 | 14484337700 | 152500 | 152400 | 152600 | 152300 | 382 |
| 347 | 20240906 | 131700 | 14426110800 | 152400 | 152500 | 152500 | 152400 | 193 |
| 348 | 20240906 | 131600 | 14396684000 | 152500 | 152400 | 152500 | 152400 | 163 |
| 349 | 20240906 | 131500 | 14371833200 | 152400 | 152400 | 152500 | 152400 | 126 |
| 350 | 20240906 | 131400 | 14352629200 | 152500 | 152500 | 152500 | 152400 | 270 |
| 351 | 20240906 | 131300 | 14311469500 | 152500 | 152400 | 152500 | 152300 | 213 |
| 352 | 20240906 | 131200 | 14279008800 | 152300 | 152500 | 152500 | 152300 | 948 |
| 353 | 20240906 | 131100 | 14134605000 | 152500 | 152600 | 153000 | 152400 | 269 |
| 354 | 20240906 | 131000 | 14093578100 | 152700 | 152400 | 152800 | 152400 | 556 |
| 355 | 20240906 | 130900 | 14008763000 | 152500 | 152600 | 152700 | 152400 | 558 |
| 356 | 20240906 | 130800 | 13923628200 | 152600 | 152500 | 152600 | 152500 | 78 |
| 357 | 20240906 | 130700 | 13911730700 | 152600 | 152600 | 152600 | 152500 | 87 |
| 358 | 20240906 | 130600 | 13898461300 | 152600 | 152600 | 152600 | 152500 | 121 |
| 359 | 20240906 | 130500 | 13880000900 | 152600 | 152600 | 152700 | 152500 | 104 |
| 360 | 20240906 | 130400 | 13864131200 | 152600 | 152600 | 152700 | 152600 | 207 |
| 361 | 20240906 | 130300 | 13832541200 | 152600 | 152600 | 152700 | 152600 | 241 |
| 362 | 20240906 | 130200 | 13795758900 | 152500 | 152700 | 152700 | 152500 | 151 |
| 363 | 20240906 | 130100 | 13772715900 | 152600 | 152700 | 152700 | 152600 | 185 |
| 364 | 20240906 | 130000 | 13744479500 | 152700 | 152600 | 152700 | 152600 | 141 |
| 365 | 20240906 | 125900 | 13722959400 | 152700 | 152700 | 152700 | 152500 | 160 |
| 366 | 20240906 | 125800 | 13698538600 | 152700 | 152600 | 152800 | 152600 | 83 |
| 367 | 20240906 | 125700 | 13685864700 | 152600 | 152500 | 152700 | 152500 | 430 |
| 368 | 20240906 | 125600 | 13620252600 | 152600 | 152600 | 152600 | 152500 | 159 |
| 369 | 20240906 | 125500 | 13596002700 | 152500 | 152400 | 152600 | 152400 | 138 |
| 370 | 20240906 | 125400 | 13574959400 | 152500 | 152500 | 152600 | 152400 | 282 |
| 371 | 20240906 | 125300 | 13531965000 | 152500 | 152400 | 152600 | 152400 | 242 |
| 372 | 20240906 | 125200 | 13495064200 | 152400 | 152300 | 152500 | 152300 | 287 |
| 373 | 20240906 | 125100 | 13451322500 | 152400 | 152400 | 152500 | 152300 | 295 |
| 374 | 20240906 | 125000 | 13406362100 | 152400 | 152400 | 152500 | 152300 | 290 |
| 375 | 20240906 | 124900 | 13362170400 | 152400 | 152500 | 152600 | 152400 | 141 |
| 376 | 20240906 | 124800 | 13340669800 | 152500 | 152400 | 152600 | 152400 | 373 |
| 377 | 20240906 | 124700 | 13283781100 | 152400 | 152600 | 152600 | 152400 | 186 |
| 378 | 20240906 | 124600 | 13255411000 | 152700 | 152400 | 152700 | 152400 | 328 |
| 379 | 20240906 | 124500 | 13205390900 | 152400 | 152600 | 152600 | 152400 | 450 |
| 380 | 20240906 | 124400 | 13136772000 | 152600 | 152500 | 152600 | 152500 | 92 |
| 381 | 20240906 | 124300 | 13122739100 | 152600 | 152600 | 152700 | 152600 | 548 |
| 382 | 20240906 | 124200 | 13039112000 | 152600 | 152700 | 152700 | 152600 | 258 |
| 383 | 20240906 | 124100 | 12999736500 | 152600 | 152600 | 152700 | 152600 | 90 |
| 384 | 20240906 | 124000 | 12986000600 | 152700 | 152600 | 152700 | 152600 | 123 |
| 385 | 20240906 | 123900 | 12967228700 | 152600 | 152700 | 152700 | 152600 | 169 |
| 386 | 20240906 | 123800 | 12941430300 | 152600 | 152600 | 152700 | 152600 | 71 |
| 387 | 20240906 | 123700 | 12930592700 | 152700 | 152700 | 152700 | 152600 | 122 |
| 388 | 20240906 | 123600 | 12911970600 | 152700 | 152600 | 152700 | 152600 | 316 |
| 389 | 20240906 | 123500 | 12863728900 | 152600 | 152700 | 152700 | 152600 | 173 |
| 390 | 20240906 | 123400 | 12837317300 | 152700 | 152700 | 152700 | 152600 | 192 |
| 391 | 20240906 | 123300 | 12808005000 | 152700 | 152800 | 152800 | 152700 | 129 |
| 392 | 20240906 | 123200 | 12788300400 | 152800 | 152800 | 152800 | 152700 | 138 |
| 393 | 20240906 | 123100 | 12767215000 | 152900 | 152700 | 153000 | 152700 | 171 |
| 394 | 20240906 | 123000 | 12741084500 | 152700 | 152700 | 153000 | 152600 | 239 |
| 395 | 20240906 | 122900 | 12704576100 | 152700 | 152600 | 152700 | 152600 | 237 |
| 396 | 20240906 | 122800 | 12668406700 | 152700 | 152900 | 152900 | 152600 | 194 |
| 397 | 20240906 | 122700 | 12638782300 | 152800 | 152800 | 152800 | 152600 | 381 |
| 398 | 20240906 | 122600 | 12580610200 | 152800 | 152800 | 152800 | 152700 | 85 |
| 399 | 20240906 | 122500 | 12567628600 | 152800 | 152800 | 152800 | 152700 | 92 |
| 400 | 20240906 | 122400 | 12553576300 | 152800 | 152700 | 152800 | 152600 | 280 |
| 401 | 20240906 | 122300 | 12510818800 | 152700 | 152800 | 152800 | 152700 | 50 |
| 402 | 20240906 | 122200 | 12503181600 | 152700 | 152900 | 152900 | 152600 | 538 |
| 403 | 20240906 | 122100 | 12421000300 | 152900 | 152900 | 153000 | 152900 | 88 |
| 404 | 20240906 | 122000 | 12407542900 | 152900 | 152900 | 153100 | 152900 | 484 |
| 405 | 20240906 | 121900 | 12333505600 | 152900 | 152500 | 152900 | 152500 | 1023 |
| 406 | 20240906 | 121800 | 12177157000 | 152500 | 152500 | 152500 | 152400 | 133 |
| 407 | 20240906 | 121700 | 12156877400 | 152500 | 152500 | 152600 | 152400 | 225 |
| 408 | 20240906 | 121600 | 12122565600 | 152600 | 152400 | 152600 | 152400 | 470 |
| 409 | 20240906 | 121500 | 12050923400 | 152500 | 152400 | 152500 | 152400 | 72 |
| 410 | 20240906 | 121400 | 12039947200 | 152500 | 152600 | 152600 | 152400 | 194 |
| 411 | 20240906 | 121300 | 12010363600 | 152500 | 152600 | 152700 | 152500 | 337 |
| 412 | 20240906 | 121200 | 11958951400 | 152600 | 152600 | 152700 | 152600 | 113 |
| 413 | 20240906 | 121100 | 11941705900 | 152600 | 152600 | 152700 | 152600 | 113 |
| 414 | 20240906 | 121000 | 11924456900 | 152700 | 152700 | 152800 | 152600 | 366 |
| 415 | 20240906 | 120900 | 11868570300 | 152800 | 152600 | 152800 | 152400 | 425 |
| 416 | 20240906 | 120800 | 11803704200 | 152600 | 152500 | 152600 | 152500 | 62 |
| 417 | 20240906 | 120700 | 11794248000 | 152600 | 152600 | 152700 | 152500 | 315 |
| 418 | 20240906 | 120600 | 11746180200 | 152700 | 152700 | 152800 | 152600 | 449 |
| 419 | 20240906 | 120500 | 11677625800 | 152600 | 152600 | 152700 | 152600 | 251 |
| 420 | 20240906 | 120400 | 11639321400 | 152600 | 152800 | 152800 | 152600 | 478 |
| 421 | 20240906 | 120300 | 11566335000 | 152800 | 152700 | 152800 | 152700 | 36 |
| 422 | 20240906 | 120200 | 11560837400 | 152800 | 152600 | 153000 | 152600 | 382 |
| 423 | 20240906 | 120100 | 11502461200 | 152600 | 152800 | 152900 | 152600 | 157 |
| 424 | 20240906 | 120000 | 11478475400 | 152900 | 152900 | 153000 | 152500 | 3470 |
| 425 | 20240906 | 115900 | 10948956600 | 152900 | 152900 | 153000 | 152900 | 84 |
| 426 | 20240906 | 115800 | 10936111200 | 153000 | 153100 | 153100 | 152900 | 204 |
| 427 | 20240906 | 115700 | 10904896600 | 153100 | 153000 | 153100 | 153000 | 96 |
| 428 | 20240906 | 115600 | 10890207400 | 153100 | 153000 | 153100 | 153000 | 230 |
| 429 | 20240906 | 115500 | 10855000800 | 153000 | 153200 | 153300 | 153000 | 395 |
| 430 | 20240906 | 115400 | 10794500200 | 153200 | 153000 | 153400 | 152900 | 276 |
| 431 | 20240906 | 115300 | 10752247700 | 152900 | 153000 | 153400 | 152800 | 1804 |
| 432 | 20240906 | 115200 | 10476257100 | 152900 | 153000 | 153000 | 152900 | 291 |
| 433 | 20240906 | 115100 | 10431751300 | 153000 | 153000 | 153000 | 152900 | 207 |
| 434 | 20240906 | 115000 | 10400087800 | 153000 | 153000 | 153000 | 152900 | 211 |
| 435 | 20240906 | 114900 | 10367815700 | 152900 | 153000 | 153000 | 152900 | 193 |
| 436 | 20240906 | 114800 | 10338294800 | 153000 | 153100 | 153100 | 153000 | 137 |
| 437 | 20240906 | 114700 | 10317331700 | 153000 | 153100 | 153100 | 153000 | 247 |
| 438 | 20240906 | 114600 | 10279523700 | 153200 | 153300 | 153300 | 153100 | 170 |
| 439 | 20240906 | 114500 | 10253483900 | 153300 | 153400 | 153400 | 153300 | 202 |
| 440 | 20240906 | 114400 | 10222516800 | 153400 | 153000 | 153400 | 152900 | 407 |
| 441 | 20240906 | 114300 | 10160224200 | 153000 | 153200 | 153200 | 153000 | 216 |
| 442 | 20240906 | 114200 | 10127164900 | 153200 | 153000 | 153200 | 153000 | 63 |
| 443 | 20240906 | 114100 | 10117519300 | 153100 | 153100 | 153200 | 153000 | 309 |
| 444 | 20240906 | 114000 | 10070219000 | 153200 | 153300 | 153300 | 153100 | 444 |
| 445 | 20240906 | 113900 | 10002198300 | 153300 | 153300 | 153300 | 153200 | 1119 |
| 446 | 20240906 | 113800 | 9830745500 | 153300 | 153200 | 153300 | 153200 | 53 |
| 447 | 20240906 | 113700 | 9822624200 | 153300 | 153200 | 153300 | 153200 | 145 |
| 448 | 20240906 | 113600 | 9800406300 | 153300 | 153300 | 153300 | 153200 | 122 |
| 449 | 20240906 | 113500 | 9781711700 | 153300 | 153200 | 153300 | 153200 | 104 |
| 450 | 20240906 | 113400 | 9765773900 | 153300 | 153300 | 153400 | 153200 | 279 |
| 451 | 20240906 | 113300 | 9723005900 | 153400 | 153300 | 153400 | 153200 | 136 |
| 452 | 20240906 | 113200 | 9702155800 | 153200 | 153500 | 153500 | 153200 | 200 |
| 453 | 20240906 | 113100 | 9671486100 | 153400 | 153200 | 153800 | 153200 | 793 |
| 454 | 20240906 | 113000 | 9549795000 | 153300 | 153200 | 153300 | 153200 | 116 |
| 455 | 20240906 | 112900 | 9532016800 | 153200 | 153200 | 153300 | 153200 | 83 |
| 456 | 20240906 | 112800 | 9519299800 | 153200 | 153300 | 153400 | 153200 | 188 |
| 457 | 20240906 | 112700 | 9490480200 | 153400 | 153400 | 153400 | 153200 | 314 |
| 458 | 20240906 | 112600 | 9442337600 | 153400 | 153400 | 153400 | 153300 | 129 |
| 459 | 20240906 | 112500 | 9422559200 | 153400 | 153400 | 153500 | 153300 | 78 |
| 460 | 20240906 | 112400 | 9410594300 | 153400 | 153600 | 153600 | 153300 | 242 |
| 461 | 20240906 | 112300 | 9373477400 | 153600 | 153200 | 153600 | 153100 | 939 |
| 462 | 20240906 | 112200 | 9229418900 | 153300 | 153200 | 153600 | 153000 | 792 |
| 463 | 20240906 | 112100 | 9107961400 | 153200 | 153100 | 153200 | 152800 | 616 |
| 464 | 20240906 | 112000 | 9013729400 | 153100 | 152900 | 153100 | 152900 | 111 |
| 465 | 20240906 | 111900 | 8996752600 | 152900 | 153000 | 153000 | 152900 | 264 |
| 466 | 20240906 | 111800 | 8956367200 | 153000 | 152800 | 153000 | 152600 | 238 |
| 467 | 20240906 | 111700 | 8919992800 | 152800 | 152700 | 152900 | 152700 | 239 |
| 468 | 20240906 | 111600 | 8883473400 | 152700 | 152800 | 152900 | 152600 | 675 |
| 469 | 20240906 | 111500 | 8780373000 | 152800 | 152900 | 153000 | 152800 | 90 |
| 470 | 20240906 | 111400 | 8766613500 | 153000 | 152900 | 153000 | 152800 | 172 |
| 471 | 20240906 | 111300 | 8740322500 | 152800 | 153100 | 153100 | 152700 | 348 |
| 472 | 20240906 | 111200 | 8687126400 | 153000 | 153000 | 153100 | 152700 | 833 |
| 473 | 20240906 | 111100 | 8559770400 | 153100 | 153400 | 153400 | 153000 | 862 |
| 474 | 20240906 | 111000 | 8427695400 | 153400 | 153300 | 153500 | 153300 | 236 |
| 475 | 20240906 | 110900 | 8391503200 | 153400 | 153400 | 153600 | 153300 | 521 |
| 476 | 20240906 | 110800 | 8311568900 | 153400 | 153600 | 153800 | 153400 | 396 |
| 477 | 20240906 | 110700 | 8250746900 | 153600 | 153800 | 153800 | 153600 | 344 |
| 478 | 20240906 | 110600 | 8197897000 | 153800 | 153900 | 153900 | 153700 | 403 |
| 479 | 20240906 | 110500 | 8135928300 | 153900 | 153900 | 153900 | 153800 | 45 |
| 480 | 20240906 | 110400 | 8129004600 | 153800 | 154200 | 154200 | 153800 | 354 |
| 481 | 20240906 | 110300 | 8074495100 | 154100 | 153800 | 154500 | 153700 | 558 |
| 482 | 20240906 | 110200 | 7988593400 | 153900 | 154000 | 154000 | 153800 | 104 |
| 483 | 20240906 | 110100 | 7972593800 | 154000 | 154000 | 154000 | 153900 | 532 |
| 484 | 20240906 | 110000 | 7890707600 | 153900 | 154100 | 154200 | 153900 | 769 |
| 485 | 20240906 | 105900 | 7772311800 | 154100 | 154100 | 154500 | 154000 | 207 |
| 486 | 20240906 | 105800 | 7740415600 | 154400 | 154400 | 154400 | 154100 | 332 |
| 487 | 20240906 | 105700 | 7689219300 | 154300 | 154200 | 154400 | 154200 | 600 |
| 488 | 20240906 | 105600 | 7596642100 | 154200 | 154200 | 154400 | 154100 | 120 |
| 489 | 20240906 | 105500 | 7578134400 | 154200 | 154500 | 154500 | 154200 | 341 |
| 490 | 20240906 | 105400 | 7525473600 | 154600 | 154300 | 155100 | 154200 | 871 |
| 491 | 20240906 | 105300 | 7390894600 | 154300 | 154400 | 154400 | 154300 | 98 |
| 492 | 20240906 | 105200 | 7375769000 | 154400 | 154400 | 154500 | 154300 | 226 |
| 493 | 20240906 | 105100 | 7340876100 | 154300 | 154500 | 154500 | 154300 | 263 |
| 494 | 20240906 | 105000 | 7300267800 | 154500 | 154400 | 154900 | 154300 | 181 |
| 495 | 20240906 | 104900 | 7272306100 | 154400 | 154200 | 155000 | 154200 | 309 |
| 496 | 20240906 | 104800 | 7224563400 | 154200 | 154300 | 154300 | 154200 | 251 |
| 497 | 20240906 | 104700 | 7185847900 | 154300 | 154400 | 154400 | 154300 | 83 |
| 498 | 20240906 | 104600 | 7173039600 | 154300 | 154200 | 154800 | 154000 | 467 |
| 499 | 20240906 | 104500 | 7100980800 | 154300 | 154400 | 154400 | 154300 | 76 |
| 500 | 20240906 | 104400 | 7089253200 | 154300 | 154500 | 154500 | 154300 | 265 |
| 501 | 20240906 | 104300 | 7048335000 | 154600 | 154500 | 154600 | 154500 | 210 |
| 502 | 20240906 | 104200 | 7015881600 | 154500 | 154400 | 154900 | 154300 | 633 |
| 503 | 20240906 | 104100 | 6918112300 | 154400 | 155000 | 155000 | 154300 | 364 |
| 504 | 20240906 | 104000 | 6861832000 | 155000 | 154900 | 155000 | 154600 | 221 |
| 505 | 20240906 | 103900 | 6827620200 | 154800 | 154800 | 154900 | 154600 | 271 |
| 506 | 20240906 | 103800 | 6785692500 | 154800 | 154700 | 154800 | 154500 | 185 |
| 507 | 20240906 | 103700 | 6757075300 | 154700 | 154700 | 154800 | 154500 | 210 |
| 508 | 20240906 | 103600 | 6724598000 | 154300 | 154600 | 154700 | 154300 | 179 |
| 509 | 20240906 | 103500 | 6696939300 | 154700 | 154600 | 154700 | 154400 | 139 |
| 510 | 20240906 | 103400 | 6675463900 | 154600 | 154700 | 154700 | 154300 | 666 |
| 511 | 20240906 | 103300 | 6572593100 | 154600 | 154300 | 154700 | 154200 | 209 |
| 512 | 20240906 | 103200 | 6540315000 | 154400 | 154500 | 154700 | 154300 | 212 |
| 513 | 20240906 | 103100 | 6507588900 | 154400 | 154500 | 154700 | 154200 | 425 |
| 514 | 20240906 | 103000 | 6441945300 | 154500 | 154700 | 154700 | 154400 | 133 |
| 515 | 20240906 | 102900 | 6421395000 | 154700 | 154500 | 154700 | 154400 | 332 |
| 516 | 20240906 | 102800 | 6370083100 | 154600 | 154500 | 154600 | 154500 | 173 |
| 517 | 20240906 | 102700 | 6343348000 | 154600 | 154400 | 154800 | 154400 | 1133 |
| 518 | 20240906 | 102600 | 6168283900 | 154400 | 154100 | 154800 | 153900 | 402 |
| 519 | 20240906 | 102500 | 6106285400 | 154000 | 154300 | 154300 | 154000 | 334 |
| 520 | 20240906 | 102400 | 6054832600 | 154200 | 154200 | 154400 | 154200 | 472 |
| 521 | 20240906 | 102300 | 5982029800 | 154300 | 154500 | 154500 | 154200 | 380 |
| 522 | 20240906 | 102200 | 5923392300 | 154500 | 154600 | 154700 | 154500 | 464 |
| 523 | 20240906 | 102100 | 5851676600 | 154700 | 154600 | 154800 | 154500 | 905 |
| 524 | 20240906 | 102000 | 5711752200 | 154600 | 154400 | 154600 | 154300 | 345 |
| 525 | 20240906 | 101900 | 5658448900 | 154400 | 154300 | 154500 | 154000 | 213 |
| 526 | 20240906 | 101800 | 5625580400 | 154400 | 154000 | 154400 | 154000 | 234 |
| 527 | 20240906 | 101700 | 5589504200 | 154000 | 154000 | 154100 | 153900 | 211 |
| 528 | 20240906 | 101600 | 5557014000 | 154200 | 153700 | 154300 | 153500 | 1263 |
| 529 | 20240906 | 101500 | 5362734200 | 153600 | 153600 | 153700 | 153300 | 1187 |
| 530 | 20240906 | 101400 | 5180464500 | 153600 | 153700 | 153800 | 153500 | 433 |
| 531 | 20240906 | 101300 | 5113940000 | 153700 | 154000 | 154100 | 153700 | 347 |
| 532 | 20240906 | 101200 | 5060542100 | 154000 | 154100 | 154200 | 153900 | 1649 |
| 533 | 20240906 | 101100 | 4806733800 | 154200 | 154500 | 154500 | 154000 | 1158 |
| 534 | 20240906 | 101000 | 4628228700 | 154500 | 154300 | 154600 | 154100 | 286 |
| 535 | 20240906 | 100900 | 4584076600 | 154000 | 154100 | 154400 | 154000 | 157 |
| 536 | 20240906 | 100800 | 4559872300 | 154000 | 154100 | 154500 | 153900 | 1072 |
| 537 | 20240906 | 100700 | 4394666800 | 154200 | 154400 | 154400 | 153900 | 708 |
| 538 | 20240906 | 100600 | 4285538700 | 154400 | 154700 | 154700 | 154400 | 448 |
| 539 | 20240906 | 100500 | 4216306400 | 154600 | 154800 | 154800 | 154500 | 434 |
| 540 | 20240906 | 100400 | 4149191200 | 154800 | 154900 | 154900 | 154700 | 136 |
| 541 | 20240906 | 100300 | 4128137900 | 154900 | 154800 | 154900 | 154800 | 92 |
| 542 | 20240906 | 100200 | 4113893700 | 154900 | 155100 | 155100 | 154800 | 512 |
| 543 | 20240906 | 100100 | 4034554500 | 155100 | 155200 | 155800 | 155000 | 358 |
| 544 | 20240906 | 100000 | 3978961500 | 155400 | 155200 | 155400 | 154900 | 377 |
| 545 | 20240906 | 095900 | 3920503400 | 155200 | 155400 | 155500 | 155200 | 195 |
| 546 | 20240906 | 095800 | 3890213800 | 155500 | 155600 | 155700 | 155500 | 197 |
| 547 | 20240906 | 095700 | 3859554900 | 155700 | 155900 | 155900 | 155400 | 292 |
| 548 | 20240906 | 095600 | 3814075700 | 155900 | 155700 | 155900 | 155400 | 284 |
| 549 | 20240906 | 095500 | 3769870400 | 155700 | 155700 | 155700 | 155500 | 125 |
| 550 | 20240906 | 095400 | 3750422100 | 155700 | 155500 | 155800 | 155300 | 343 |
| 551 | 20240906 | 095300 | 3697087900 | 155400 | 155500 | 155500 | 155300 | 83 |
| 552 | 20240906 | 095200 | 3684192700 | 155400 | 155300 | 155500 | 155200 | 228 |
| 553 | 20240906 | 095100 | 3648782100 | 155400 | 155000 | 155500 | 155000 | 699 |
| 554 | 20240906 | 095000 | 3540294800 | 154900 | 154600 | 155000 | 154500 | 1060 |
| 555 | 20240906 | 094900 | 3376240300 | 154500 | 154800 | 154800 | 154500 | 432 |
| 556 | 20240906 | 094800 | 3309450700 | 154700 | 154800 | 154900 | 154500 | 1050 |
| 557 | 20240906 | 094700 | 3147036700 | 154700 | 154800 | 154800 | 154400 | 302 |
| 558 | 20240906 | 094600 | 3100341700 | 154800 | 154800 | 155000 | 154800 | 357 |
| 559 | 20240906 | 094500 | 3045065700 | 154900 | 155100 | 155100 | 154800 | 674 |
| 560 | 20240906 | 094400 | 2940653700 | 155000 | 155500 | 155500 | 155000 | 385 |
| 561 | 20240906 | 094300 | 2880917900 | 155400 | 155500 | 155500 | 155400 | 74 |
| 562 | 20240906 | 094200 | 2869414900 | 155400 | 155700 | 155800 | 155400 | 785 |
| 563 | 20240906 | 094100 | 2747290600 | 155800 | 155500 | 155800 | 155500 | 1375 |
| 564 | 20240906 | 094000 | 2533305800 | 155600 | 156000 | 156000 | 155300 | 913 |
| 565 | 20240906 | 093900 | 2391111000 | 156000 | 156000 | 156000 | 155900 | 193 |
| 566 | 20240906 | 093800 | 2361011700 | 156000 | 156200 | 156200 | 156000 | 439 |
| 567 | 20240906 | 093700 | 2292489300 | 156000 | 155900 | 156100 | 155900 | 219 |
| 568 | 20240906 | 093600 | 2258325200 | 155900 | 156200 | 156200 | 155600 | 496 |
| 569 | 20240906 | 093500 | 2180946100 | 156200 | 156700 | 156700 | 156200 | 206 |
| 570 | 20240906 | 093400 | 2148712100 | 156600 | 157100 | 157200 | 156600 | 447 |
| 571 | 20240906 | 093300 | 2078542700 | 157100 | 157100 | 157100 | 157000 | 272 |
| 572 | 20240906 | 093200 | 2035819100 | 157100 | 157500 | 157500 | 157100 | 432 |
| 573 | 20240906 | 093100 | 1967900500 | 157200 | 157400 | 157500 | 157200 | 355 |
| 574 | 20240906 | 093000 | 1912037600 | 157500 | 157100 | 157500 | 157100 | 693 |
| 575 | 20240906 | 092900 | 1802963600 | 157200 | 157000 | 157200 | 156900 | 92 |
| 576 | 20240906 | 092800 | 1788511300 | 157300 | 157200 | 157300 | 156700 | 468 |
| 577 | 20240906 | 092700 | 1715023900 | 157300 | 157400 | 157700 | 157000 | 793 |
| 578 | 20240906 | 092600 | 1590269400 | 157200 | 157600 | 157600 | 157200 | 148 |
| 579 | 20240906 | 092500 | 1566991300 | 157600 | 157900 | 157900 | 157400 | 517 |
| 580 | 20240906 | 092400 | 1485481000 | 157900 | 157900 | 157900 | 157800 | 199 |
| 581 | 20240906 | 092300 | 1454073900 | 157900 | 157800 | 158000 | 157800 | 146 |
| 582 | 20240906 | 092200 | 1431023500 | 157800 | 158100 | 158100 | 157800 | 321 |
| 583 | 20240906 | 092100 | 1380285200 | 158400 | 158200 | 158500 | 158200 | 139 |
| 584 | 20240906 | 092000 | 1358282400 | 158200 | 158400 | 158500 | 158200 | 50 |
| 585 | 20240906 | 091900 | 1350360100 | 158500 | 158700 | 158800 | 158300 | 567 |
| 586 | 20240906 | 091800 | 1260492400 | 158700 | 157900 | 158700 | 157900 | 627 |
| 587 | 20240906 | 091700 | 1161111500 | 158400 | 158400 | 158500 | 158400 | 11 |
| 588 | 20240906 | 091600 | 1159368800 | 158500 | 157600 | 158500 | 157600 | 576 |
| 589 | 20240906 | 091500 | 1068392700 | 157600 | 156600 | 158000 | 156600 | 765 |
| 590 | 20240906 | 091400 | 948098800 | 156600 | 156800 | 157200 | 156600 | 569 |
| 591 | 20240906 | 091300 | 858944800 | 156800 | 156700 | 156800 | 156600 | 608 |
| 592 | 20240906 | 091200 | 763674200 | 156800 | 156900 | 156900 | 156800 | 102 |
| 593 | 20240906 | 091100 | 747678200 | 156800 | 156900 | 157000 | 156800 | 497 |
| 594 | 20240906 | 091000 | 669700600 | 157200 | 157200 | 157400 | 156900 | 183 |
| 595 | 20240906 | 090900 | 640940300 | 157200 | 157200 | 157300 | 156900 | 149 |
| 596 | 20240906 | 090800 | 617534000 | 157200 | 156700 | 157200 | 156600 | 498 |
| 597 | 20240906 | 090700 | 539422000 | 156700 | 157000 | 157000 | 156600 | 693 |
| 598 | 20240906 | 090600 | 430710700 | 157100 | 157800 | 157800 | 157100 | 294 |
| 599 | 20240906 | 090500 | 384520100 | 157200 | 157100 | 157900 | 157100 | 147 |
| 600 | 20240906 | 090400 | 361345300 | 157100 | 157500 | 157500 | 157000 | 295 |
| 601 | 20240906 | 090300 | 314944500 | 157500 | 158100 | 158100 | 157500 | 78 |
| 602 | 20240906 | 090200 | 302648800 | 158100 | 157600 | 158200 | 157600 | 752 |
| 603 | 20240906 | 090100 | 184013400 | 157700 | 157800 | 158200 | 157600 | 118 |
| 604 | 20240906 | 090000 | 165392600 | 157700 | 158800 | 158800 | 157700 | 1042 |